Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aethlon Medical (NQ: AEMD )

1.360 -0.140 (-9.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.3735 0.3850 0.3727 0.3825 24,853 +0.00(+1.03%)
Mar 30, 2023 0.3900 0.3900 0.3750 0.3786 66,346 +0.00(+0.50%)
Mar 29, 2023 0.3700 0.3900 0.3700 0.3767 32,924 -0.00(-0.87%)
Mar 28, 2023 0.3999 0.4000 0.3701 0.3800 31,538 -0.01(-2.56%)
Mar 27, 2023 0.3738 0.3900 0.3601 0.3900 56,443 +0.01(+2.63%)
Mar 24, 2023 0.3979 0.3979 0.3650 0.3800 29,151 +0.01(+2.40%)
Mar 23, 2023 0.3999 0.3999 0.3600 0.3711 56,616 -0.02(-4.85%)
Mar 22, 2023 0.3852 0.4100 0.3595 0.3900 64,325 +0.00(+1.25%)
Mar 21, 2023 0.3600 0.4181 0.3600 0.3852 124,270 +0.02(+5.04%)
Mar 20, 2023 0.3783 0.3910 0.3518 0.3667 98,221 -0.02(-5.97%)
Mar 17, 2023 0.4200 0.4200 0.3774 0.3900 214,145 -0.02(-3.92%)
Mar 16, 2023 0.4000 0.4300 0.3751 0.4059 79,073 +0.02(+5.16%)
Mar 15, 2023 0.3900 0.4191 0.3750 0.3860 58,823 -0.01(-2.28%)
Mar 14, 2023 0.3750 0.4300 0.3750 0.3950 85,086 +0.01(+1.31%)
Mar 13, 2023 0.4020 0.4022 0.3701 0.3899 160,720 -0.02(-3.73%)
Mar 10, 2023 0.4268 0.4481 0.4020 0.4050 114,807 -0.03(-7.95%)
Mar 09, 2023 0.4500 0.4900 0.4400 0.4400 229,186 -0.03(-6.28%)
Mar 08, 2023 0.5000 0.5000 0.4591 0.4695 91,937 -0.02(-4.05%)
Mar 07, 2023 0.4800 0.5000 0.4780 0.4893 116,130 +0.01(+2.30%)
Mar 06, 2023 0.4676 0.4921 0.4650 0.4783 57,094 -0.01(-1.50%)
Mar 03, 2023 0.4700 0.4900 0.4600 0.4856 24,251 +0.01(+2.82%)
Mar 02, 2023 0.4700 0.4900 0.4601 0.4723 74,760 -0.00(-0.61%)
Mar 01, 2023 0.4700 0.4900 0.4700 0.4752 71,173 -0.01(-2.36%)
Feb 28, 2023 0.4872 0.5048 0.4800 0.4867 87,139 -0.01(-2.66%)
Feb 27, 2023 0.5000 0.5189 0.4922 0.5000 92,728 -0.00(-0.48%)
Feb 24, 2023 0.5000 0.5133 0.4900 0.5024 101,457 +0.00(+0.48%)
Feb 23, 2023 0.5300 0.5300 0.5000 0.5000 74,155 -0.02(-3.55%)
Feb 22, 2023 0.5790 0.5790 0.5101 0.5184 119,344 -0.00(-0.65%)
Feb 21, 2023 0.5110 0.5477 0.5011 0.5218 139,601 -0.02(-3.14%)
Feb 17, 2023 0.5550 0.5749 0.5016 0.5387 202,251 -0.02(-2.94%)
Feb 16, 2023 0.5312 0.5800 0.5311 0.5550 175,275 +0.02(+4.52%)
Feb 15, 2023 0.5300 0.5489 0.5010 0.5310 243,418 +0.01(+2.59%)
Feb 14, 2023 0.5300 0.5400 0.5100 0.5176 118,912 -0.02(-3.59%)
Feb 13, 2023 0.5300 0.5500 0.5200 0.5369 130,987 +0.01(+1.34%)
Feb 10, 2023 0.5400 0.5400 0.5210 0.5298 231,730 -0.02(-3.67%)
Feb 09, 2023 0.5900 0.6100 0.5400 0.5500 187,489 -0.05(-8.32%)
Feb 08, 2023 0.5700 0.6150 0.5660 0.5999 82,820 +0.01(+1.71%)
Feb 07, 2023 0.6256 0.6598 0.5781 0.5898 219,125 -0.03(-4.96%)
Feb 06, 2023 0.6218 0.6405 0.6020 0.6206 248,431 +0.01(+1.94%)
Feb 03, 2023 0.6606 0.6899 0.5901 0.6088 634,599 -0.05(-7.76%)
Feb 02, 2023 0.7027 0.7198 0.6550 0.6600 570,647 -0.04(-5.70%)
Feb 01, 2023 0.5600 0.7299 0.5570 0.6999 2,507,907 +0.12(+20.67%)
Jan 31, 2023 0.5698 0.6200 0.5500 0.5800 2,194,302 -0.05(-7.55%)
Jan 30, 2023 0.6000 0.8700 0.5751 0.6274 47,062,392 +0.16(+33.49%)
Jan 27, 2023 0.4700 0.4749 0.4432 0.4700 98,959 +0.02(+4.19%)
Jan 26, 2023 0.4565 0.4626 0.4500 0.4511 43,630 -0.01(-1.18%)
Jan 25, 2023 0.4678 0.4751 0.4500 0.4565 120,420 -0.00(-0.76%)
Jan 24, 2023 0.4400 0.5000 0.4432 0.4600 54,020 +0.00(+0.88%)
Jan 23, 2023 0.4500 0.5000 0.4432 0.4560 153,007 -0.02(-3.33%)
Jan 20, 2023 0.5000 0.5200 0.4600 0.4717 55,853 -0.01(-1.97%)
Jan 19, 2023 0.5166 0.5228 0.4550 0.4812 120,161 -0.01(-2.20%)
Jan 18, 2023 0.5291 0.5374 0.4900 0.4920 161,325 -0.03(-5.38%)
Jan 17, 2023 0.4612 0.5200 0.4400 0.5200 171,229 +0.06(+12.72%)
Jan 13, 2023 0.4500 0.4700 0.4300 0.4613 167,602 +0.01(+2.81%)
Jan 12, 2023 0.4500 0.4500 0.4100 0.4487 57,666 +0.02(+4.35%)
Jan 11, 2023 0.4350 0.4600 0.4235 0.4300 170,205 -0.01(-1.19%)
Jan 10, 2023 0.4365 0.4654 0.4178 0.4352 101,178 -0.01(-1.81%)
Jan 09, 2023 0.4900 0.5000 0.4100 0.4432 468,053 -0.04(-7.65%)
Jan 06, 2023 0.3710 0.5500 0.3710 0.4799 2,079,337 +0.13(+39.10%)
Jan 05, 2023 0.3719 0.3719 0.3319 0.3450 229,819 +0.01(+4.55%)
Jan 04, 2023 0.3100 0.3380 0.2902 0.3300 231,134 +0.04(+15.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.